Pratiksha Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	20.00	20.00	18.50	19.90	19.90	5.18%	2,765
May 27, 2026	19.50	19.94	18.71	18.92	18.92	4.36%	136,463
May 26, 2026	18.41	19.37	18.00	18.13	18.13	-1.57%	55,478
May 25, 2026	18.00	18.98	17.96	18.42	18.42	2.45%	95,872
May 22, 2026	18.70	18.90	17.88	17.98	17.98	-0.11%	105,156
May 21, 2026	18.48	18.49	17.12	18.00	18.00	-0.17%	110,267
May 20, 2026	17.25	18.44	16.70	18.03	18.03	3.26%	66,662
May 19, 2026	19.48	19.48	17.00	17.46	17.46	-4.54%	51,025
May 18, 2026	18.30	18.95	16.91	18.29	18.29	0.16%	72,690
May 15, 2026	18.40	18.98	17.99	18.26	18.26	-2.35%	76,036
May 14, 2026	18.50	19.44	17.61	18.70	18.70	-0.69%	41,020
May 13, 2026	18.85	19.00	18.11	18.83	18.83	2.06%	133,018
May 12, 2026	18.01	19.47	18.00	18.45	18.45	-0.49%	111,218
May 11, 2026	18.49	18.60	17.70	18.54	18.54	2.77%	1,002
May 8, 2026	17.42	18.98	17.42	18.04	18.04	3.56%	9,490
May 7, 2026	17.98	17.99	17.35	17.42	17.42	-1.69%	1,342
May 6, 2026	17.50	17.85	17.11	17.72	17.72	2.72%	13,872
May 5, 2026	18.47	18.47	16.74	17.25	17.25	-2.10%	18,099
May 4, 2026	18.29	18.29	17.38	17.62	17.62	0.11%	178
Apr 30, 2026	17.95	17.95	17.34	17.60	17.60	1.56%	17,824
Apr 29, 2026	18.00	18.00	17.01	17.33	17.33	-5.71%	6,289
Apr 28, 2026	18.07	18.41	17.70	18.38	18.38	2.68%	21,884
Apr 27, 2026	17.88	18.48	17.80	17.90	17.90	0.56%	129
Apr 24, 2026	18.45	18.45	17.60	17.80	17.80	0.28%	5,029
Apr 23, 2026	18.49	18.49	17.75	17.75	17.75	-4.00%	2,539
Apr 22, 2026	18.50	18.52	17.90	18.49	18.49	-0.05%	12,818
Apr 21, 2026	18.80	18.80	17.95	18.50	18.50	0.05%	3,450
Apr 20, 2026	19.50	19.50	18.01	18.49	18.49	-0.16%	406
Apr 17, 2026	18.85	18.85	17.85	18.52	18.52	3.41%	2,645
Apr 16, 2026	19.00	19.00	17.91	17.91	17.91	-4.48%	22,982
Apr 15, 2026	17.84	18.86	17.84	18.75	18.75	5.10%	1,466
Apr 13, 2026	18.20	18.44	17.01	17.84	17.84	3.30%	1,210
Apr 10, 2026	18.00	18.00	17.15	17.27	17.27	-1.60%	71,677
Apr 9, 2026	17.94	18.47	17.17	17.55	17.55	1.45%	29,182
Apr 8, 2026	17.80	18.40	16.94	17.30	17.30	1.76%	53,612
Apr 7, 2026	18.90	18.90	16.92	17.00	17.00	-3.57%	12,766
Apr 6, 2026	18.40	18.99	17.41	17.63	17.63	1.97%	10,068
Apr 2, 2026	17.70	18.00	17.05	17.29	17.29	-2.48%	852
Apr 1, 2026	17.80	18.00	16.51	17.73	17.73	5.35%	5,918
Mar 30, 2026	16.60	17.66	16.00	16.83	16.83	0.48%	6,890
Mar 27, 2026	16.76	17.80	16.30	16.75	16.75	0.42%	4,346
Mar 25, 2026	15.99	16.76	15.43	16.68	16.68	9.23%	13,438
Mar 24, 2026	16.00	16.50	15.01	15.27	15.27	-4.56%	2,339
Mar 23, 2026	15.94	16.45	15.50	16.00	16.00	-1.66%	2,719
Mar 20, 2026	16.50	16.50	16.00	16.27	16.27	0.18%	6,218
Mar 19, 2026	16.50	16.50	16.00	16.24	16.24	-0.43%	1,230
Mar 18, 2026	16.00	17.00	16.00	16.31	16.31	0.80%	15,580
Mar 17, 2026	16.59	16.59	16.00	16.18	16.18	1.06%	4,059
Mar 16, 2026	16.03	16.90	16.00	16.01	16.01	-3.38%	4,140
Mar 13, 2026	16.25	16.90	16.20	16.57	16.57	-0.30%	2,180